CleanSpark, Inc. (BMV:CLSK)
Mexico · Delayed Price · Currency is MXN 185.04
-3.96 (-2.10%)
At close: Aug 11, 2025, 2:00 PM CST
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 187.00 | 189.35 | 185.00 | 185.00 | - | -0.02% | 65 |
| Aug 11, 2025 | 186.01 | 187.50 | 183.60 | 185.04 | - | -2.10% | 1,255 |
| Aug 8, 2025 | 197.51 | 197.51 | 182.00 | 189.00 | - | -5.50% | 11,540 |
| Aug 7, 2025 | 203.80 | 203.80 | 196.50 | 200.00 | - | -2.22% | 4,395 |
| Aug 6, 2025 | 200.80 | 205.00 | 197.00 | 204.55 | - | 1.59% | 8,718 |
| Aug 5, 2025 | 198.01 | 201.34 | 196.00 | 201.34 | - | -0.08% | 3,347 |
| Aug 4, 2025 | 198.00 | 201.79 | 197.00 | 201.50 | - | 1.77% | 600 |
| Aug 1, 2025 | 198.00 | 202.10 | 198.00 | 198.00 | - | -7.78% | 4,623 |
| Jul 31, 2025 | 214.83 | 214.83 | 214.70 | 214.70 | - | -0.13% | 119 |
| Jul 30, 2025 | 223.10 | 225.00 | 212.00 | 214.98 | - | -2.28% | 1,439 |
| Jul 29, 2025 | 225.00 | 225.00 | 217.50 | 220.00 | - | -2.37% | 9,096 |
| Jul 28, 2025 | 222.50 | 227.00 | 222.50 | 225.34 | - | 1.58% | 8,470 |
| Jul 25, 2025 | 217.00 | 222.00 | 216.40 | 221.83 | - | -3.08% | 3,183 |
| Jul 24, 2025 | 232.00 | 235.50 | 228.85 | 228.88 | - | 0.21% | 391 |
| Jul 23, 2025 | 230.50 | 230.50 | 228.41 | 228.41 | - | -3.67% | 62 |
| Jul 22, 2025 | 230.00 | 237.12 | 230.00 | 237.12 | - | 1.55% | 3,139 |
| Jul 21, 2025 | 240.00 | 248.66 | 233.00 | 233.49 | - | -2.02% | 10,108 |
| Jul 18, 2025 | 248.50 | 251.52 | 233.33 | 238.30 | - | -2.34% | 13,321 |
| Jul 17, 2025 | 238.00 | 244.00 | 238.00 | 244.00 | - | 2.52% | 5,770 |
| Jul 16, 2025 | 242.50 | 243.50 | 236.00 | 238.00 | - | 3.93% | 6,763 |
| Jul 15, 2025 | 231.00 | 231.50 | 226.11 | 229.00 | - | -2.43% | 3,069 |
| Jul 14, 2025 | 249.80 | 255.00 | 234.70 | 234.70 | - | 0.44% | 12,621 |
| Jul 11, 2025 | 250.00 | 250.00 | 233.68 | 233.68 | - | -0.92% | 3,053 |
| Jul 10, 2025 | 231.00 | 242.00 | 231.00 | 235.86 | - | 1.88% | 1,604 |
| Jul 9, 2025 | 223.00 | 231.50 | 216.00 | 231.50 | - | 7.03% | 8,490 |
| Jul 8, 2025 | 220.00 | 222.60 | 215.00 | 216.29 | - | 2.41% | 12,178 |
| Jul 7, 2025 | 211.00 | 214.50 | 209.00 | 211.20 | - | -7.37% | 7,859 |
| Jul 4, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | - | - | - |
| Jul 3, 2025 | 233.08 | 238.97 | 225.00 | 228.00 | - | -2.18% | 1,755 |
| Jul 2, 2025 | 207.00 | 233.90 | 207.00 | 233.08 | - | 12.51% | 6,121 |
| Jul 1, 2025 | 206.50 | 212.00 | 205.85 | 207.16 | - | -0.40% | 1,887 |
| Jun 30, 2025 | 203.50 | 209.10 | 203.50 | 208.00 | - | 3.88% | 326 |
| Jun 27, 2025 | 199.00 | 203.00 | 199.00 | 200.24 | - | -1.84% | 4,463 |
| Jun 26, 2025 | 195.00 | 204.00 | 193.80 | 204.00 | - | 1.19% | 3,909 |
| Jun 25, 2025 | 197.60 | 202.50 | 197.60 | 201.60 | - | 6.05% | 16,032 |
| Jun 24, 2025 | 174.00 | 190.10 | 174.00 | 190.10 | - | 12.31% | 10,308 |
| Jun 23, 2025 | 171.60 | 171.60 | 163.00 | 169.26 | - | -2.44% | 2,378 |
| Jun 20, 2025 | 175.30 | 176.20 | 171.00 | 173.50 | - | -0.86% | 3,447 |
| Jun 19, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | - | - | - |
| Jun 18, 2025 | 172.00 | 175.70 | 168.51 | 175.00 | - | 2.78% | 4,186 |
| Jun 17, 2025 | 177.00 | 177.00 | 168.50 | 170.27 | - | -6.19% | 9,031 |
| Jun 16, 2025 | 189.00 | 189.00 | 176.00 | 181.50 | - | 3.12% | 5,358 |
| Jun 13, 2025 | 184.85 | 184.85 | 173.00 | 176.01 | - | -4.60% | 4,008 |
| Jun 12, 2025 | 187.45 | 189.00 | 184.50 | 184.50 | - | -1.60% | 3,279 |
| Jun 11, 2025 | 190.00 | 194.35 | 187.16 | 187.50 | - | -3.13% | 13,635 |
| Jun 10, 2025 | 194.50 | 195.00 | 191.00 | 193.56 | - | 0.81% | 11,046 |
| Jun 9, 2025 | 187.50 | 192.00 | 186.00 | 192.00 | - | 2.68% | 9,051 |
| Jun 6, 2025 | 182.00 | 190.99 | 182.00 | 186.98 | - | 7.90% | 9,563 |
| Jun 5, 2025 | 183.00 | 183.00 | 173.00 | 173.29 | - | -5.31% | 3,540 |
| Jun 4, 2025 | 177.00 | 183.00 | 177.00 | 183.00 | - | 3.39% | 3,813 |